Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 20.89 | 21.04 | 20.83 | 20.93 | 94,071,464 | +0.05(+0.25%) |
Sep 29, 2004 | 20.64 | 20.96 | 20.61 | 20.88 | 81,273,712 | +0.23(+1.14%) |
Sep 28, 2004 | 20.60 | 20.71 | 20.47 | 20.65 | 81,968,240 | +0.06(+0.29%) |
Sep 27, 2004 | 20.57 | 20.68 | 20.54 | 20.58 | 63,156,720 | -0.08(-0.37%) |
Sep 24, 2004 | 20.74 | 20.79 | 20.58 | 20.66 | 65,859,536 | -0.05(-0.22%) |
Sep 23, 2004 | 20.58 | 20.74 | 20.57 | 20.71 | 68,892,312 | +0.17(+0.85%) |
Sep 22, 2004 | 20.65 | 21.00 | 20.49 | 20.53 | 90,361,072 | -0.11(-0.51%) |
Sep 21, 2004 | 20.78 | 20.84 | 20.63 | 20.64 | 97,580,288 | -0.19(-0.91%) |
Sep 20, 2004 | 20.77 | 20.93 | 20.69 | 20.83 | 68,044,032 | +0.00(+0.00%) |
Sep 17, 2004 | 20.74 | 20.84 | 20.64 | 20.83 | 86,231,952 | +0.19(+0.92%) |
Sep 16, 2004 | 20.61 | 20.71 | 20.57 | 20.64 | 47,488,140 | +0.05(+0.26%) |
Sep 15, 2004 | 20.71 | 20.74 | 20.55 | 20.58 | 69,486,576 | -0.19(-0.91%) |
Sep 14, 2004 | 20.72 | 20.83 | 20.65 | 20.77 | 73,864,424 | +0.14(+0.70%) |
Sep 13, 2004 | 20.84 | 20.87 | 20.24 | 20.63 | 63,718,892 | -0.18(-0.87%) |
Sep 10, 2004 | 20.70 | 20.83 | 20.58 | 20.81 | 69,564,248 | +0.16(+0.77%) |
Sep 09, 2004 | 20.67 | 20.80 | 20.58 | 20.65 | 75,165,104 | +0.02(+0.07%) |
Sep 08, 2004 | 20.67 | 20.80 | 20.55 | 20.64 | 70,374,752 | -0.08(-0.37%) |
Sep 07, 2004 | 20.66 | 20.73 | 20.56 | 20.71 | 59,299,444 | +0.19(+0.92%) |
Sep 03, 2004 | 20.79 | 20.91 | 20.52 | 20.52 | 60,991,512 | -0.39(-1.85%) |
Sep 02, 2004 | 20.74 | 20.96 | 20.71 | 20.91 | 55,691,156 | +0.17(+0.84%) |
Sep 01, 2004 | 20.61 | 20.83 | 20.55 | 20.74 | 64,073,288 | +0.07(+0.33%) |
Aug 31, 2004 | 20.66 | 20.68 | 20.48 | 20.67 | 68,827,456 | +0.00(+0.00%) |
Aug 30, 2004 | 20.67 | 20.74 | 20.33 | 20.67 | 48,449,880 | -0.12(-0.58%) |
Aug 27, 2004 | 20.82 | 20.93 | 20.78 | 20.79 | 43,918,024 | +0.02(+0.07%) |
Aug 26, 2004 | 20.79 | 20.89 | 20.74 | 20.77 | 46,846,184 | -0.08(-0.40%) |
Aug 25, 2004 | 20.60 | 20.95 | 20.58 | 20.86 | 70,684,632 | +0.23(+1.14%) |
Aug 24, 2004 | 20.74 | 20.79 | 20.51 | 20.62 | 53,939,124 | +0.00(+0.00%) |
Aug 23, 2004 | 20.65 | 20.69 | 20.53 | 20.62 | 52,270,700 | +0.03(+0.15%) |
Aug 20, 2004 | 20.54 | 20.72 | 20.47 | 20.59 | 61,414,724 | +0.06(+0.30%) |
Aug 19, 2004 | 20.71 | 20.78 | 20.45 | 20.53 | 61,148,168 | -0.26(-1.24%) |
Aug 18, 2004 | 20.39 | 20.82 | 20.36 | 20.79 | 77,726,712 | +0.31(+1.52%) |
Aug 17, 2004 | 20.61 | 20.73 | 20.43 | 20.48 | 75,132,080 | -0.03(-0.15%) |
Aug 16, 2004 | 20.46 | 20.59 | 20.41 | 20.51 | 71,786,920 | +0.05(+0.26%) |
Aug 13, 2004 | 20.45 | 20.63 | 20.43 | 20.46 | 57,238,584 | +0.11(+0.52%) |
Aug 12, 2004 | 20.61 | 20.68 | 20.33 | 20.35 | 66,414,180 | -0.40(-1.93%) |
Aug 11, 2004 | 20.74 | 20.83 | 20.59 | 20.75 | 70,135,928 | -0.23(-1.12%) |
Aug 10, 2004 | 20.67 | 21.01 | 20.63 | 20.99 | 76,126,720 | +0.41(+1.99%) |
Aug 09, 2004 | 20.64 | 20.65 | 20.52 | 20.58 | 68,524,704 | +0.03(+0.15%) |
Aug 06, 2004 | 20.73 | 21.09 | 20.49 | 20.55 | 99,896,608 | -0.30(-1.42%) |
Aug 05, 2004 | 21.32 | 21.36 | 20.83 | 20.84 | 73,430,768 | -0.40(-1.89%) |
Aug 04, 2004 | 21.21 | 21.35 | 21.19 | 21.24 | 61,048,968 | -0.01(-0.04%) |
Aug 03, 2004 | 21.49 | 21.52 | 21.20 | 21.25 | 71,316,280 | -0.34(-1.58%) |
Aug 02, 2004 | 21.40 | 21.61 | 21.32 | 21.59 | 69,039,192 | +0.02(+0.11%) |
Jul 30, 2004 | 21.54 | 21.81 | 21.45 | 21.57 | 78,663,096 | +0.01(+0.04%) |
Jul 29, 2004 | 21.79 | 21.80 | 21.39 | 21.56 | 79,449,688 | -0.08(-0.35%) |
Jul 28, 2004 | 21.46 | 21.80 | 21.41 | 21.64 | 82,844,920 | +0.11(+0.49%) |
Jul 27, 2004 | 21.73 | 21.77 | 21.30 | 21.53 | 96,383,560 | -0.17(-0.77%) |
Jul 26, 2004 | 21.47 | 21.74 | 21.35 | 21.70 | 95,616,384 | +0.48(+2.25%) |
Jul 23, 2004 | 21.49 | 21.50 | 21.21 | 21.22 | 128,619,072 | -0.73(-3.34%) |
Jul 22, 2004 | 22.01 | 22.18 | 21.83 | 21.95 | 164,637,216 | +0.11(+0.49%) |
Jul 21, 2004 | 22.63 | 22.63 | 21.81 | 21.85 | 266,184,016 | +0.41(+1.91%) |
Jul 20, 2004 | 21.20 | 21.56 | 21.08 | 21.44 | 117,573,752 | +0.28(+1.32%) |
Jul 19, 2004 | 20.91 | 21.39 | 20.89 | 21.16 | 79,721,928 | +0.36(+1.71%) |
Jul 16, 2004 | 21.33 | 21.35 | 20.63 | 20.80 | 87,715,720 | -0.30(-1.40%) |
Jul 15, 2004 | 21.24 | 21.35 | 21.05 | 21.10 | 61,764,632 | -0.20(-0.92%) |
Jul 14, 2004 | 20.74 | 21.47 | 20.70 | 21.30 | 115,784,728 | +0.40(+1.92%) |
Jul 13, 2004 | 21.13 | 21.16 | 20.89 | 20.89 | 57,160,520 | -0.22(-1.04%) |
Jul 12, 2004 | 20.95 | 21.20 | 20.89 | 21.11 | 60,440,564 | +0.02(+0.11%) |
Jul 09, 2004 | 21.03 | 21.20 | 20.93 | 21.09 | 66,374,024 | +0.17(+0.80%) |
Jul 08, 2004 | 21.11 | 21.31 | 20.86 | 20.93 | 78,098,016 | -0.35(-1.64%) |
Jul 07, 2004 | 20.95 | 21.44 | 20.86 | 21.27 | 87,516,792 | +0.06(+0.29%) |
Jul 06, 2004 | 21.44 | 21.45 | 21.15 | 21.21 | 91,351,608 | -0.42(-1.93%) |
Jul 02, 2004 | 21.67 | 21.71 | 21.50 | 21.63 | 48,463,752 | -0.05(-0.21%) |